|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 30, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
1476.50 |
1483.50 |
1471.00 |
1474.50 |
-2.75 |
122,627 |
277,041 |
-3,490 |
Hover/Click |
|
Jul23 |
230330 |
1450.00 |
1454.00 |
1445.00 |
1447.00 |
-3.75 |
68,709 |
196,080 |
+4,943 |
Hover/Click |
|
Aug23 |
230330 |
1401.50 |
1405.25 |
1396.75 |
1400.75 |
-1.75 |
6,975 |
20,988 |
+620 |
Hover/Click |
|
Sep23 |
230330 |
1329.25 |
1334.00 |
1326.25 |
1331.75 |
+1.00 |
4,066 |
16,998 |
+581 |
Hover/Click |
|
Nov23 |
230330 |
1302.00 |
1305.50 |
1297.75 |
1303.50 |
+1.00 |
29,524 |
159,276 |
-2,061 |
Hover/Click |
|
Jan24 |
230330 |
1308.00 |
1311.00 |
1303.25 |
1309.25 |
+1.00 |
3,418 |
18,510 |
-374 |
Hover/Click |
|
Mar24 |
230330 |
1302.75 |
1306.75 |
1299.00 |
1304.75 |
-0.25 |
1,910 |
17,260 |
+300 |
Hover/Click |
|
May24 |
230330 |
1304.50 |
1309.75 |
1300.75 |
1306.50 |
-1.25 |
2,106 |
7,856 |
+986 |
Hover/Click |
|
Jul24 |
230330 |
1309.50 |
1311.75 |
1304.00 |
1309.25 |
-0.75 |
594 |
2,975 |
-4 |
Hover/Click |
|
Aug24 |
230330 |
1294.25 |
1294.25 |
1294.25 |
1294.25 |
-0.50 |
4 |
14 |
+2 |
Hover/Click |
|
Sep24 |
230330 |
1266.25 |
1266.25 |
1266.25 |
1266.25 |
-0.50 |
36 |
163 |
+20 |
Hover/Click |
|
Nov24 |
230330 |
1241.00 |
1244.50 |
1238.75 |
1243.50 |
+1.00 |
296 |
5,481 |
-16 |
Hover/Click |
|
Jan25 |
230330 |
1243.25 |
1243.25 |
1243.25 |
1243.25 |
+1.00 |
32 |
35 |
+14 |
Hover/Click |
|
Mar25 |
230330 |
1232.00 |
1232.00 |
1232.00 |
1232.00 |
-2.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
240,435 |
723,433 |
+1,589 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
458.00 |
465.00 |
456.70 |
459.90 |
+1.70 |
61,932 |
149,458 |
-4,599 |
Hover/Click |
|
Jul23 |
230330 |
453.50 |
459.20 |
452.20 |
454.90 |
+1.10 |
42,337 |
125,049 |
+4,543 |
Hover/Click |
|
Aug23 |
230330 |
443.20 |
448.30 |
441.80 |
444.60 |
+1.20 |
7,916 |
18,988 |
+483 |
Hover/Click |
|
Sep23 |
230330 |
430.00 |
434.70 |
428.60 |
431.90 |
+1.60 |
4,839 |
22,846 |
+526 |
Hover/Click |
|
Oct23 |
230330 |
419.30 |
422.60 |
417.40 |
420.00 |
+1.10 |
3,062 |
15,892 |
-80 |
Hover/Click |
|
Dec23 |
230330 |
415.10 |
419.70 |
414.40 |
417.10 |
+1.30 |
11,782 |
61,796 |
+1,231 |
Hover/Click |
|
Jan24 |
230330 |
409.90 |
414.20 |
409.10 |
411.60 |
+1.30 |
2,146 |
10,599 |
-442 |
Hover/Click |
|
Mar24 |
230330 |
398.70 |
403.30 |
398.60 |
401.00 |
+1.30 |
798 |
7,760 |
+0 |
Hover/Click |
|
May24 |
230330 |
392.60 |
396.90 |
392.50 |
395.00 |
+1.50 |
1,071 |
2,494 |
+629 |
Hover/Click |
|
Jul24 |
230330 |
393.70 |
395.00 |
391.50 |
393.50 |
+1.90 |
167 |
1,352 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
136,119 |
417,537 |
+2,368 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
55.21 |
55.69 |
54.20 |
54.37 |
-1.01 |
48,016 |
148,291 |
-1,622 |
Hover/Click |
|
Jul23 |
230330 |
55.25 |
55.77 |
54.39 |
54.57 |
-0.89 |
26,651 |
121,078 |
+1,835 |
Hover/Click |
|
Aug23 |
230330 |
54.79 |
55.32 |
54.06 |
54.26 |
-0.74 |
7,632 |
36,533 |
+1,035 |
Hover/Click |
|
Sep23 |
230330 |
54.30 |
54.83 |
53.66 |
53.88 |
-0.64 |
4,670 |
30,390 |
+388 |
Hover/Click |
|
Oct23 |
230330 |
53.61 |
54.34 |
53.24 |
53.44 |
-0.59 |
3,378 |
22,166 |
-158 |
Hover/Click |
|
Dec23 |
230330 |
53.72 |
54.11 |
53.04 |
53.24 |
-0.56 |
8,938 |
73,574 |
+911 |
Hover/Click |
|
Jan24 |
230330 |
53.71 |
54.00 |
52.97 |
53.19 |
-0.51 |
2,068 |
12,608 |
-342 |
Hover/Click |
|
Mar24 |
230330 |
53.80 |
53.93 |
52.96 |
53.18 |
-0.50 |
1,111 |
9,354 |
+166 |
Hover/Click |
|
May24 |
230330 |
53.81 |
53.94 |
52.98 |
53.18 |
-0.49 |
1,316 |
4,006 |
+352 |
Hover/Click |
|
Jul24 |
230330 |
53.57 |
53.99 |
53.04 |
53.25 |
-0.49 |
524 |
2,821 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
104,746 |
465,793 |
+2,744 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230330 |
770.0 |
780.9 |
761.0 |
764.6 |
-5.4 |
12,010 |
106,432 |
-1,088 |
Hover/Click |
|
Jul23 |
230330 |
750.5 |
762.0 |
743.0 |
745.7 |
-6.4 |
9,022 |
104,610 |
+36 |
Hover/Click |
|
Nov23 |
230330 |
724.5 |
733.7 |
715.9 |
717.9 |
-7.1 |
6,495 |
78,880 |
-1,785 |
Hover/Click |
|
Jan24 |
230330 |
723.1 |
736.6 |
720.1 |
721.3 |
-7.4 |
1,212 |
5,054 |
+477 |
Hover/Click |
|
Mar24 |
230330 |
730.7 |
740.2 |
723.4 |
724.9 |
-7.3 |
156 |
1,566 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
28,895 |
296,705 |
-2,238 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
649.75 |
654.75 |
648.00 |
649.50 |
-1.00 |
135,236 |
460,883 |
-11,239 |
Hover/Click |
|
Jul23 |
230330 |
629.50 |
632.50 |
626.25 |
627.25 |
-3.25 |
89,081 |
373,460 |
+2,709 |
Hover/Click |
|
Sep23 |
230330 |
577.75 |
580.75 |
576.50 |
576.75 |
-2.50 |
23,635 |
174,943 |
+445 |
Hover/Click |
|
Dec23 |
230330 |
570.00 |
572.00 |
566.50 |
567.00 |
-3.50 |
36,250 |
273,646 |
-1,266 |
Hover/Click |
|
Mar24 |
230330 |
577.00 |
580.00 |
573.75 |
574.50 |
-4.00 |
4,763 |
31,562 |
+762 |
Hover/Click |
|
May24 |
230330 |
581.50 |
584.00 |
578.50 |
579.00 |
-4.25 |
898 |
8,893 |
-5 |
Hover/Click |
|
Jul24 |
230330 |
582.00 |
584.75 |
579.00 |
579.50 |
-4.75 |
877 |
5,715 |
+229 |
Hover/Click |
|
Sep24 |
230330 |
553.50 |
554.75 |
551.75 |
552.25 |
-1.75 |
158 |
1,844 |
+42 |
Hover/Click |
|
Dec24 |
230330 |
542.00 |
543.50 |
540.50 |
541.75 |
-1.00 |
337 |
13,263 |
+86 |
Hover/Click |
|
Mar25 |
230330 |
547.50 |
549.25 |
547.50 |
548.75 |
-0.50 |
15 |
230 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
291,260 |
1,345,886 |
-8,217 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
705.25 |
710.00 |
690.25 |
692.25 |
-12.50 |
51,076 |
181,145 |
-3,288 |
Hover/Click |
|
Jul23 |
230330 |
716.50 |
721.25 |
702.50 |
704.50 |
-11.75 |
23,356 |
107,226 |
-93 |
Hover/Click |
|
Sep23 |
230330 |
727.75 |
732.25 |
714.50 |
716.75 |
-10.75 |
6,552 |
34,903 |
-452 |
Hover/Click |
|
Dec23 |
230330 |
742.75 |
749.25 |
732.50 |
734.25 |
-10.25 |
6,211 |
39,611 |
-322 |
Hover/Click |
|
Mar24 |
230330 |
752.50 |
759.75 |
744.50 |
746.50 |
-9.00 |
781 |
6,865 |
+58 |
Hover/Click |
|
May24 |
230330 |
757.50 |
761.25 |
747.75 |
749.75 |
-7.75 |
233 |
1,616 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
88,684 |
373,926 |
-3,933 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230330 |
870.50 |
881.25 |
865.25 |
871.50 |
+1.00 |
20,132 |
75,918 |
-1,274 |
Hover/Click |
|
Jul23 |
230330 |
856.00 |
866.50 |
851.50 |
858.00 |
+1.00 |
14,236 |
53,178 |
+40 |
Hover/Click |
|
Sep23 |
230330 |
853.00 |
862.00 |
848.00 |
853.75 |
+1.00 |
6,274 |
20,039 |
+683 |
Hover/Click |
|
Dec23 |
230330 |
852.75 |
862.25 |
848.75 |
854.25 |
+1.50 |
3,018 |
20,597 |
+505 |
Hover/Click |
|
Mar24 |
230330 |
848.50 |
858.00 |
845.50 |
851.00 |
+1.75 |
174 |
1,916 |
+40 |
Hover/Click |
|
May24 |
230330 |
842.50 |
847.25 |
837.50 |
842.50 |
+2.75 |
19 |
238 |
-1 |
Hover/Click |
|
Jul24 |
230330 |
801.50 |
809.25 |
798.50 |
805.00 |
+4.25 |
138 |
532 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
43,994 |
172,549 |
-15 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230330 |
878.00 |
882.00 |
872.75 |
879.75 |
+1.75 |
4,357 |
27,580 |
-268 |
Hover/Click |
|
Jul23 |
230330 |
879.00 |
884.50 |
875.00 |
881.00 |
+1.50 |
3,307 |
15,665 |
+600 |
Hover/Click |
|
Sep23 |
230330 |
876.50 |
883.50 |
874.75 |
880.50 |
+2.00 |
1,785 |
13,609 |
+598 |
Hover/Click |
|
Dec23 |
230330 |
876.50 |
884.75 |
876.00 |
882.75 |
+3.75 |
516 |
5,067 |
+125 |
Hover/Click |
|
Mar24 |
230330 |
879.50 |
882.00 |
875.50 |
882.00 |
+5.75 |
10 |
201 |
+7 |
Hover/Click |
|
May24 |
230330 |
871.00 |
871.00 |
871.00 |
871.00 |
+2.25 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,975 |
62,180 |
+1,062 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
374.50 |
378.00 |
370.25 |
372.75 |
-3.25 |
556 |
2,600 |
+43 |
Hover/Click |
|
Jul23 |
230330 |
364.00 |
368.25 |
361.25 |
365.50 |
unch |
93 |
768 |
+3 |
Hover/Click |
|
Sep23 |
230330 |
363.00 |
363.50 |
358.25 |
363.50 |
+0.50 |
18 |
266 |
-7 |
Hover/Click |
|
Dec23 |
230330 |
369.75 |
370.75 |
367.25 |
370.75 |
+0.75 |
26 |
461 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
693 |
4,114 |
+39 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230330 |
17.70 |
17.74 |
17.57 |
17.60 |
-0.10 |
447 |
4,096 |
-2 |
Hover/Click |
|
Jul23 |
230330 |
17.75 |
17.82 |
17.74 |
17.77 |
-0.02 |
33 |
887 |
+11 |
Hover/Click |
|
Sep23 |
230330 |
15.86 |
15.92 |
15.68 |
15.68 |
-0.25 |
247 |
2,661 |
+189 |
Hover/Click |
|
Nov23 |
230330 |
16.11 |
16.15 |
15.89 |
15.89 |
-0.25 |
58 |
272 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
786 |
7,927 |
+252 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230330 |
165.750 |
167.650 |
165.750 |
167.550 |
+1.720 |
5,846 |
35,922 |
-1,721 |
Hover/Click |
|
Jun23 |
230330 |
159.580 |
161.080 |
159.550 |
161.000 |
+1.350 |
17,419 |
126,145 |
+851 |
Hover/Click |
|
Aug23 |
230330 |
159.450 |
160.400 |
159.380 |
160.350 |
+0.900 |
6,791 |
71,470 |
+431 |
Hover/Click |
|
Oct23 |
230330 |
163.880 |
164.685 |
163.850 |
164.630 |
+0.730 |
3,890 |
32,621 |
+65 |
Hover/Click |
|
Dec23 |
230330 |
168.700 |
169.650 |
168.685 |
169.550 |
+0.800 |
2,636 |
25,653 |
+65 |
Hover/Click |
|
Feb24 |
230330 |
171.850 |
173.300 |
171.850 |
173.050 |
+1.065 |
810 |
8,534 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
37,788 |
305,729 |
-137 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230330 |
192.200 |
192.485 |
192.150 |
192.400 |
+0.950 |
903 |
2,414 |
-270 |
Hover/Click |
|
Apr23 |
230330 |
198.285 |
199.950 |
197.830 |
199.900 |
+1.700 |
2,295 |
9,150 |
-339 |
Hover/Click |
|
May23 |
230330 |
202.785 |
204.685 |
202.435 |
204.450 |
+1.915 |
8,122 |
23,953 |
+185 |
Hover/Click |
|
Aug23 |
230330 |
218.950 |
221.130 |
218.830 |
220.700 |
+1.750 |
2,596 |
15,381 |
+421 |
Hover/Click |
|
Sep23 |
230330 |
221.500 |
223.485 |
221.350 |
223.130 |
+1.780 |
748 |
4,631 |
+61 |
Hover/Click |
|
Oct23 |
230330 |
223.050 |
225.000 |
223.050 |
224.630 |
+1.580 |
350 |
2,058 |
+91 |
Hover/Click |
|
Nov23 |
230330 |
224.235 |
225.685 |
223.850 |
225.400 |
+1.600 |
156 |
1,215 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
15,179 |
59,573 |
+231 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230330 |
76.780 |
77.300 |
76.350 |
76.450 |
-0.330 |
6,354 |
29,489 |
-1,097 |
Hover/Click |
|
May23 |
230330 |
84.350 |
85.000 |
83.850 |
84.750 |
+0.320 |
216 |
1,842 |
+43 |
|
|
Jun23 |
230330 |
91.000 |
92.030 |
90.530 |
91.600 |
+0.770 |
17,293 |
92,756 |
-932 |
Hover/Click |
|
Jul23 |
230330 |
92.980 |
93.980 |
92.730 |
93.580 |
+0.650 |
5,935 |
21,703 |
+267 |
Hover/Click |
|
Aug23 |
230330 |
93.230 |
94.180 |
93.030 |
93.780 |
+0.550 |
5,066 |
25,596 |
-47 |
Hover/Click |
|
Oct23 |
230330 |
83.550 |
84.530 |
83.530 |
84.100 |
+0.450 |
2,992 |
25,692 |
-28 |
Hover/Click |
|
Dec23 |
230330 |
78.700 |
79.650 |
78.700 |
79.050 |
+0.320 |
714 |
15,107 |
+147 |
Hover/Click |
|
Feb24 |
230330 |
82.800 |
83.300 |
81.980 |
82.400 |
+0.070 |
76 |
6,392 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
38,674 |
220,437 |
-1,638 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230330 |
18.07 |
18.07 |
18.06 |
18.07 |
+0.01 |
56 |
5,015 |
-22 |
Hover/Click |
|
Apr23 |
230330 |
19.65 |
19.67 |
19.39 |
19.46 |
-0.04 |
428 |
5,350 |
+16 |
Hover/Click |
|
May23 |
230330 |
18.63 |
18.75 |
18.54 |
18.61 |
+0.11 |
511 |
3,669 |
+149 |
Hover/Click |
|
Jun23 |
230330 |
18.63 |
18.74 |
18.56 |
18.60 |
+0.13 |
222 |
2,610 |
+73 |
Hover/Click |
|
Jul23 |
230330 |
19.04 |
19.10 |
19.01 |
19.01 |
+0.08 |
64 |
1,658 |
-5 |
Hover/Click |
|
Aug23 |
230330 |
19.45 |
19.53 |
19.38 |
19.38 |
+0.06 |
28 |
1,193 |
+18 |
Hover/Click |
|
Sep23 |
230330 |
19.64 |
19.70 |
19.64 |
19.64 |
+0.08 |
36 |
1,294 |
+29 |
Hover/Click |
|
Oct23 |
230330 |
19.66 |
19.71 |
19.66 |
19.70 |
+0.08 |
4 |
986 |
+3 |
Hover/Click |
|
Nov23 |
230330 |
19.65 |
19.69 |
19.65 |
19.69 |
+0.11 |
3 |
889 |
+3 |
Hover/Click |
|
Dec23 |
230330 |
19.28 |
19.29 |
19.28 |
19.28 |
+0.04 |
2 |
743 |
+0 |
Hover/Click |
|
Jan24 |
230330 |
18.95 |
18.95 |
18.95 |
18.95 |
unch |
0 |
124 |
+0 |
Hover/Click |
|
Feb24 |
230330 |
18.90 |
18.90 |
18.90 |
18.90 |
unch |
0 |
139 |
+0 |
Hover/Click |
|
Mar24 |
230330 |
18.85 |
18.85 |
18.85 |
18.85 |
unch |
0 |
186 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,354 |
23,980 |
+264 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
2873 |
2927 |
2848 |
2917 |
+37 |
23,740 |
125,032 |
+1,215 |
Hover/Click |
|
Jul23 |
230330 |
2846 |
2891 |
2822 |
2883 |
+30 |
16,955 |
106,052 |
+6,462 |
Hover/Click |
|
Sep23 |
230330 |
2825 |
2867 |
2807 |
2862 |
+32 |
5,230 |
50,489 |
+283 |
Hover/Click |
|
Dec23 |
230330 |
2789 |
2827 |
2778 |
2822 |
+31 |
2,615 |
53,645 |
+308 |
Hover/Click |
|
Mar24 |
230330 |
2738 |
2772 |
2730 |
2766 |
+28 |
2,031 |
24,646 |
+290 |
Hover/Click |
|
May24 |
230330 |
2707 |
2749 |
2706 |
2741 |
+27 |
542 |
5,597 |
+223 |
Hover/Click |
|
Jul24 |
230330 |
2693 |
2730 |
2688 |
2721 |
+28 |
47 |
5,280 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
51,199 |
374,056 |
+8,799 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
171.00 |
172.50 |
168.15 |
169.80 |
+0.10 |
19,185 |
72,148 |
-842 |
Hover/Click |
|
Jul23 |
230330 |
170.15 |
171.45 |
167.35 |
169.00 |
+0.05 |
11,431 |
47,924 |
+389 |
Hover/Click |
|
Sep23 |
230330 |
169.25 |
169.95 |
166.15 |
167.75 |
unch |
4,793 |
33,515 |
-102 |
Hover/Click |
|
Dec23 |
230330 |
167.85 |
168.60 |
165.00 |
166.60 |
+0.05 |
2,869 |
27,351 |
-279 |
Hover/Click |
|
Mar24 |
230330 |
168.45 |
168.45 |
165.00 |
166.65 |
+0.20 |
1,329 |
9,200 |
+132 |
Hover/Click |
|
May24 |
230330 |
166.85 |
168.40 |
166.00 |
167.55 |
+0.15 |
1,164 |
6,383 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
41,294 |
200,894 |
-693 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
266.00 |
271.45 |
258.60 |
266.30 |
+3.90 |
345 |
7,814 |
-51 |
Hover/Click |
|
Jul23 |
230330 |
254.95 |
256.05 |
247.00 |
252.95 |
+0.85 |
35 |
1,112 |
+41 |
Hover/Click |
|
Sep23 |
230330 |
244.95 |
244.95 |
241.00 |
242.80 |
+0.90 |
3 |
473 |
-1 |
Hover/Click |
|
Nov23 |
230330 |
234.95 |
235.00 |
232.90 |
233.85 |
+0.95 |
2 |
118 |
+2 |
Hover/Click |
|
Jan24 |
230330 |
225.50 |
225.50 |
224.60 |
224.60 |
+1.15 |
0 |
8 |
+0 |
Hover/Click |
|
Mar24 |
230330 |
213.50 |
213.65 |
213.50 |
213.65 |
+1.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
385 |
9,525 |
-9 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
21.30 |
22.00 |
21.30 |
21.96 |
+0.71 |
52,748 |
345,494 |
-123 |
Hover/Click |
|
Jul23 |
230330 |
20.88 |
21.54 |
20.86 |
21.50 |
+0.68 |
33,970 |
261,109 |
+2,849 |
Hover/Click |
|
Oct23 |
230330 |
20.56 |
21.18 |
20.56 |
21.14 |
+0.61 |
16,124 |
135,533 |
+1,742 |
Hover/Click |
|
Mar24 |
230330 |
20.50 |
21.03 |
20.48 |
20.99 |
+0.53 |
9,259 |
107,581 |
+2,284 |
Hover/Click |
|
May24 |
230330 |
19.50 |
19.85 |
19.44 |
19.81 |
+0.38 |
2,682 |
30,290 |
+344 |
Hover/Click |
|
Jul24 |
230330 |
18.70 |
19.05 |
18.70 |
19.01 |
+0.32 |
1,288 |
27,347 |
+511 |
Hover/Click |
|
Oct24 |
230330 |
18.28 |
18.58 |
18.28 |
18.52 |
+0.27 |
873 |
20,220 |
+351 |
Hover/Click |
|
Mar25 |
230330 |
18.23 |
18.51 |
18.23 |
18.44 |
+0.25 |
605 |
14,660 |
+197 |
Hover/Click |
| Total Volume and Open Interest |
118,607 |
953,477 |
+8,568 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230330 |
2117 |
2135 |
2084 |
2130 |
+9 |
5,774 |
77,752 |
-1,003 |
Hover/Click |
|
Jul23 |
230330 |
2124 |
2138 |
2092 |
2135 |
+11 |
4,162 |
57,065 |
+546 |
Hover/Click |
|
Sep23 |
230330 |
2110 |
2127 |
2088 |
2123 |
+12 |
2,415 |
46,634 |
+581 |
Hover/Click |
|
Dec23 |
230330 |
2057 |
2072 |
2042 |
2068 |
+11 |
1,464 |
50,100 |
-25 |
Hover/Click |
|
Mar24 |
230330 |
2002 |
2015 |
1991 |
2010 |
+6 |
1,357 |
39,246 |
+163 |
Hover/Click |
|
May24 |
230330 |
1978 |
1992 |
1974 |
1988 |
+2 |
184 |
11,027 |
+71 |
Hover/Click |
|
Jul24 |
230330 |
1963 |
1978 |
1963 |
1974 |
+1 |
21 |
5,197 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
15,442 |
291,847 |
+293 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230330 |
620.00 |
634.80 |
618.90 |
630.70 |
+12.30 |
8,401 |
39,130 |
-1,826 |
Hover/Click |
|
Aug23 |
230330 |
606.00 |
619.20 |
605.30 |
615.60 |
+11.10 |
6,792 |
25,712 |
+1,634 |
Hover/Click |
|
Oct23 |
230330 |
589.30 |
603.50 |
589.30 |
600.30 |
+12.30 |
2,290 |
13,206 |
+546 |
Hover/Click |
|
Dec23 |
230330 |
575.90 |
588.90 |
575.90 |
586.90 |
+13.00 |
590 |
7,832 |
+274 |
Hover/Click |
|
Mar24 |
230330 |
563.00 |
576.00 |
563.00 |
574.90 |
+13.80 |
174 |
5,222 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
18,383 |
92,871 |
+790 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
82.68 |
83.95 |
82.05 |
83.50 |
+0.74 |
21,277 |
87,771 |
-2,576 |
Hover/Click |
|
Jul23 |
230330 |
83.10 |
84.14 |
82.45 |
83.87 |
+0.67 |
11,661 |
50,807 |
+685 |
Hover/Click |
|
Oct23 |
230330 |
84.19 |
84.19 |
84.19 |
84.19 |
+0.89 |
1 |
16 |
-1 |
Hover/Click |
|
Dec23 |
230330 |
83.25 |
84.05 |
82.74 |
83.88 |
+0.63 |
7,325 |
50,138 |
+590 |
Hover/Click |
|
Mar24 |
230330 |
82.97 |
83.69 |
82.47 |
83.57 |
+0.65 |
979 |
5,361 |
+22 |
Hover/Click |
|
May24 |
230330 |
82.58 |
83.14 |
82.06 |
83.10 |
+0.56 |
288 |
1,651 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
41,997 |
200,053 |
-1,199 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230330 |
377.0 |
384.8 |
373.1 |
376.6 |
+0.5 |
454 |
1,592 |
+160 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
495 |
2,471 |
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May23 |
230330 |
72.98 |
74.63 |
72.61 |
74.37 |
+1.40 |
328,472 |
307,733 |
-12,952 |
Hover/Click |
|
Jun23 |
230330 |
73.07 |
74.72 |
72.76 |
74.49 |
+1.37 |
138,513 |
246,054 |
+238 |
Hover/Click |
|
Jul23 |
230330 |
73.00 |
74.63 |
72.70 |
74.41 |
+1.35 |
83,630 |
220,389 |
+4,704 |
Hover/Click |
|
Aug23 |
230330 |
72.77 |
74.34 |
72.49 |
74.13 |
+1.32 |
23,387 |
74,127 |
-2,572 |
Hover/Click |
|
Sep23 |
230330 |
72.37 |
73.92 |
72.15 |
73.73 |
+1.28 |
32,468 |
142,254 |
+230 |
Hover/Click |
|
Oct23 |
230330 |
72.06 |
73.48 |
71.91 |
73.27 |
+1.22 |
10,823 |
70,607 |
+244 |
Hover/Click |
|
Nov23 |
230330 |
71.58 |
73.00 |
71.58 |
72.83 |
+1.17 |
6,349 |
34,479 |
+181 |
Hover/Click |
|
Dec23 |
230330 |
71.19 |
72.61 |
71.00 |
72.41 |
+1.12 |
56,239 |
216,326 |
-3,458 |
Hover/Click |
|
Jan24 |
230330 |
70.80 |
72.17 |
70.80 |
72.00 |
+1.07 |
4,133 |
39,268 |
+291 |
Hover/Click |
|
Feb24 |
230330 |
70.60 |
71.66 |
70.60 |
71.61 |
+1.02 |
1,286 |
22,517 |
-3 |
Hover/Click |
|
Mar24 |
230330 |
70.23 |
71.42 |
70.23 |
71.25 |
+0.97 |
5,596 |
29,513 |
+271 |
Hover/Click |
|
Apr24 |
230330 |
70.00 |
70.92 |
70.00 |
70.92 |
+0.93 |
534 |
17,423 |
+75 |
Hover/Click |
|
May24 |
230330 |
70.62 |
70.62 |
70.62 |
70.62 |
+0.89 |
348 |
13,900 |
+27 |
Hover/Click |
|
Jun24 |
230330 |
69.42 |
70.51 |
69.21 |
70.33 |
+0.89 |
15,681 |
75,842 |
-482 |
Hover/Click |
|
Jul24 |
230330 |
70.01 |
70.01 |
70.01 |
70.01 |
+0.86 |
985 |
10,174 |
+12 |
Hover/Click |
|
Aug24 |
230330 |
69.70 |
69.70 |
69.70 |
69.70 |
+0.82 |
209 |
9,450 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
735,489 |
1,785,807 |
-13,029 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230330 |
72.925 |
74.600 |
72.625 |
74.375 |
+1.400 |
14,718 |
3,563 |
+570 |
|
|
Jun23 |
230330 |
72.975 |
74.700 |
72.775 |
74.500 |
+1.375 |
460 |
934 |
+3 |
|
|
Jul23 |
230330 |
72.925 |
74.600 |
72.725 |
74.400 |
+1.350 |
58 |
140 |
-1 |
|
|
Aug23 |
230330 |
72.825 |
74.325 |
72.525 |
74.125 |
+1.325 |
10 |
50 |
-2 |
|
|
Sep23 |
230330 |
72.475 |
73.900 |
72.475 |
73.725 |
+1.275 |
11 |
57 |
+0 |
|
|
Oct23 |
230330 |
73.275 |
73.275 |
73.275 |
73.275 |
+1.225 |
0 |
6 |
+0 |
|
|
Nov23 |
230330 |
71.900 |
72.825 |
71.900 |
72.825 |
+1.175 |
2 |
16 |
+2 |
|
|
Dec23 |
230330 |
71.000 |
72.575 |
71.000 |
72.400 |
+1.100 |
64 |
321 |
-29 |
|
|
Jan24 |
230330 |
72.000 |
72.000 |
72.000 |
72.000 |
+1.075 |
0 |
9 |
+0 |
|
|
Feb24 |
230330 |
71.600 |
71.600 |
71.600 |
71.600 |
+1.000 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
15,324 |
5,197 |
+542 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230330 |
264.98 |
268.35 |
262.10 |
262.37 |
-3.44 |
25,705 |
15,659 |
-7,796 |
Hover/Click |
|
May23 |
230330 |
255.57 |
259.48 |
254.26 |
256.38 |
-0.27 |
60,890 |
88,282 |
+4,031 |
Hover/Click |
|
Jun23 |
230330 |
250.32 |
253.53 |
248.98 |
251.23 |
+0.27 |
31,717 |
43,987 |
+244 |
Hover/Click |
|
Jul23 |
230330 |
248.83 |
251.87 |
247.72 |
250.20 |
+0.64 |
14,398 |
25,470 |
+710 |
Hover/Click |
|
Aug23 |
230330 |
248.80 |
251.55 |
247.50 |
249.93 |
+0.80 |
4,246 |
13,178 |
-587 |
Hover/Click |
|
Sep23 |
230330 |
251.61 |
251.61 |
247.56 |
249.98 |
+0.84 |
3,769 |
15,152 |
-97 |
Hover/Click |
|
Oct23 |
230330 |
251.58 |
251.58 |
247.66 |
249.94 |
+0.80 |
2,047 |
12,148 |
-57 |
Hover/Click |
|
Nov23 |
230330 |
249.19 |
250.88 |
247.38 |
249.48 |
+0.64 |
1,606 |
11,171 |
+143 |
Hover/Click |
|
Dec23 |
230330 |
247.36 |
250.74 |
246.69 |
248.73 |
+0.45 |
5,527 |
21,476 |
-101 |
Hover/Click |
|
Jan24 |
230330 |
247.91 |
250.21 |
246.46 |
248.21 |
+0.23 |
210 |
3,894 |
-13 |
Hover/Click |
|
Feb24 |
230330 |
248.28 |
249.58 |
245.87 |
247.43 |
unch |
146 |
2,616 |
+69 |
Hover/Click |
|
Mar24 |
230330 |
245.00 |
248.33 |
244.73 |
246.06 |
-0.21 |
270 |
3,165 |
+6 |
Hover/Click |
|
Apr24 |
230330 |
245.37 |
245.37 |
243.90 |
244.13 |
-0.31 |
182 |
2,704 |
+8 |
Hover/Click |
|
May24 |
230330 |
243.22 |
243.22 |
243.22 |
243.22 |
-0.32 |
64 |
1,345 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
150,974 |
271,542 |
-3,401 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230330 |
265.88 |
269.54 |
262.82 |
266.14 |
-0.67 |
27,785 |
16,427 |
-7,535 |
Hover/Click |
|
May23 |
230330 |
262.77 |
266.00 |
259.91 |
263.78 |
+0.05 |
62,840 |
101,167 |
+4,890 |
Hover/Click |
|
Jun23 |
230330 |
257.26 |
260.24 |
255.00 |
258.42 |
+0.50 |
37,784 |
61,897 |
+2,566 |
Hover/Click |
|
Jul23 |
230330 |
251.77 |
254.77 |
250.00 |
253.28 |
+0.94 |
18,104 |
32,411 |
+1,552 |
Hover/Click |
|
Aug23 |
230330 |
246.59 |
249.18 |
244.79 |
248.02 |
+1.38 |
10,087 |
13,638 |
+773 |
Hover/Click |
|
Sep23 |
230330 |
240.35 |
243.25 |
239.41 |
242.39 |
+1.63 |
9,345 |
24,927 |
+523 |
Hover/Click |
|
Oct23 |
230330 |
222.48 |
225.16 |
221.91 |
224.17 |
+1.41 |
4,281 |
15,352 |
+298 |
Hover/Click |
|
Nov23 |
230330 |
217.31 |
219.60 |
216.99 |
218.73 |
+1.40 |
2,060 |
11,541 |
-69 |
Hover/Click |
|
Dec23 |
230330 |
214.51 |
216.08 |
212.53 |
214.92 |
+1.56 |
4,124 |
13,534 |
-338 |
Hover/Click |
|
Jan24 |
230330 |
213.56 |
213.70 |
211.30 |
213.21 |
+1.71 |
1,003 |
9,592 |
-91 |
Hover/Click |
| Total Volume and Open Interest |
178,058 |
306,627 |
+2,718 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230330 |
266.14 |
266.14 |
266.14 |
266.14 |
-0.67 |
|
|
|
|
|
May23 |
230330 |
263.78 |
263.78 |
263.78 |
263.78 |
+0.05 |
|
|
|
|
|
Jun23 |
230330 |
258.42 |
258.42 |
258.42 |
258.42 |
+0.50 |
0 |
2 |
+0 |
|
|
Jul23 |
230330 |
253.28 |
253.28 |
253.28 |
253.28 |
+0.94 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May23 |
230330 |
2.183 |
2.190 |
2.080 |
2.104 |
-0.080 |
156,198 |
365,333 |
+9,090 |
Hover/Click |
|
Jun23 |
230330 |
2.455 |
2.455 |
2.336 |
2.358 |
-0.090 |
30,721 |
75,847 |
+1,485 |
Hover/Click |
|
Jul23 |
230330 |
2.729 |
2.729 |
2.611 |
2.639 |
-0.087 |
31,054 |
126,249 |
+6,586 |
Hover/Click |
|
Aug23 |
230330 |
2.775 |
2.777 |
2.660 |
2.690 |
-0.090 |
11,465 |
44,826 |
+388 |
Hover/Click |
|
Sep23 |
230330 |
2.742 |
2.744 |
2.626 |
2.656 |
-0.095 |
11,860 |
102,792 |
+578 |
Hover/Click |
|
Oct23 |
230330 |
2.839 |
2.847 |
2.721 |
2.750 |
-0.095 |
27,614 |
103,257 |
+2,152 |
Hover/Click |
|
Nov23 |
230330 |
3.229 |
3.229 |
3.100 |
3.139 |
-0.083 |
4,395 |
44,150 |
+425 |
Hover/Click |
|
Dec23 |
230330 |
3.675 |
3.686 |
3.580 |
3.617 |
-0.076 |
3,872 |
39,920 |
-258 |
Hover/Click |
|
Jan24 |
230330 |
3.866 |
3.885 |
3.794 |
3.825 |
-0.070 |
6,993 |
76,209 |
-165 |
Hover/Click |
|
Feb24 |
230330 |
3.759 |
3.779 |
3.684 |
3.718 |
-0.068 |
2,521 |
22,838 |
-402 |
Hover/Click |
|
Mar24 |
230330 |
3.436 |
3.458 |
3.376 |
3.409 |
-0.065 |
5,031 |
39,488 |
+505 |
Hover/Click |
|
Apr24 |
230330 |
3.166 |
3.166 |
3.098 |
3.133 |
-0.059 |
5,226 |
47,184 |
+565 |
Hover/Click |
|
May24 |
230330 |
3.155 |
3.169 |
3.100 |
3.135 |
-0.059 |
3,133 |
17,693 |
-136 |
Hover/Click |
|
Jun24 |
230330 |
3.310 |
3.316 |
3.258 |
3.293 |
-0.058 |
953 |
6,487 |
-185 |
Hover/Click |
|
Jul24 |
230330 |
3.445 |
3.465 |
3.407 |
3.440 |
-0.060 |
1,150 |
6,827 |
-65 |
Hover/Click |
|
Aug24 |
230330 |
3.480 |
3.510 |
3.438 |
3.472 |
-0.062 |
615 |
7,697 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
372,681 |
1,279,180 |
+1,550 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
78.23 |
79.55 |
77.86 |
79.27 |
+0.99 |
145,681 |
134,827 |
-35,336 |
Hover/Click |
|
Jun23 |
230330 |
77.48 |
78.85 |
77.18 |
78.60 |
+1.01 |
359,291 |
558,707 |
+1,109 |
Hover/Click |
|
Jul23 |
230330 |
77.34 |
78.71 |
77.07 |
78.46 |
+1.02 |
166,756 |
312,741 |
-1,667 |
Hover/Click |
|
Aug23 |
230330 |
77.13 |
78.46 |
76.86 |
78.21 |
+1.00 |
71,127 |
170,352 |
-1,972 |
Hover/Click |
|
Sep23 |
230330 |
76.83 |
78.12 |
76.56 |
77.89 |
+0.98 |
72,254 |
156,900 |
+6,266 |
Hover/Click |
|
Oct23 |
230330 |
76.46 |
77.74 |
76.23 |
77.51 |
+0.94 |
31,927 |
88,240 |
+3,567 |
Hover/Click |
|
Nov23 |
230330 |
76.15 |
77.37 |
75.93 |
77.15 |
+0.91 |
20,887 |
80,765 |
+1,769 |
Hover/Click |
|
Dec23 |
230330 |
75.80 |
76.99 |
75.58 |
76.79 |
+0.89 |
87,629 |
222,643 |
-444 |
Hover/Click |
|
Jan24 |
230330 |
75.42 |
76.63 |
75.36 |
76.43 |
+0.85 |
7,403 |
43,771 |
-842 |
Hover/Click |
|
Feb24 |
230330 |
75.56 |
76.23 |
75.56 |
76.09 |
+0.82 |
5,474 |
54,153 |
-822 |
Hover/Click |
|
Mar24 |
230330 |
75.04 |
75.98 |
75.02 |
75.79 |
+0.79 |
8,452 |
40,794 |
+2,782 |
Hover/Click |
|
Apr24 |
230330 |
75.49 |
75.49 |
75.49 |
75.49 |
+0.76 |
1,082 |
12,479 |
+60 |
Hover/Click |
|
May24 |
230330 |
75.21 |
75.21 |
75.21 |
75.21 |
+0.73 |
989 |
12,876 |
-79 |
Hover/Click |
|
Jun24 |
230330 |
74.27 |
75.10 |
73.97 |
74.93 |
+0.70 |
13,740 |
81,117 |
-491 |
Hover/Click |
| Total Volume and Open Interest |
1,021,007 |
2,257,150 |
-26,514 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230330 |
751.50 |
765.00 |
744.50 |
756.25 |
-6.50 |
40,002 |
76,103 |
-6,180 |
Hover/Click |
|
May23 |
230330 |
739.50 |
751.50 |
736.00 |
745.50 |
-4.50 |
74,277 |
109,563 |
+1,762 |
Hover/Click |
|
Jun23 |
230330 |
727.50 |
738.25 |
725.00 |
734.00 |
-2.75 |
51,896 |
81,349 |
+445 |
Hover/Click |
|
Jul23 |
230330 |
722.00 |
732.25 |
720.00 |
729.25 |
-2.25 |
21,353 |
45,549 |
+1,425 |
Hover/Click |
|
Aug23 |
230330 |
719.75 |
729.75 |
717.75 |
727.00 |
-2.25 |
8,729 |
30,283 |
+84 |
Hover/Click |
|
Sep23 |
230330 |
718.25 |
728.00 |
716.75 |
725.75 |
-2.50 |
9,680 |
34,639 |
+794 |
Hover/Click |
|
Oct23 |
230330 |
717.75 |
727.75 |
716.75 |
725.00 |
-2.75 |
3,315 |
23,413 |
+422 |
Hover/Click |
|
Nov23 |
230330 |
714.75 |
723.50 |
711.75 |
720.75 |
-2.75 |
1,670 |
18,697 |
+142 |
Hover/Click |
|
Dec23 |
230330 |
709.25 |
717.50 |
706.00 |
714.75 |
-3.00 |
12,156 |
60,101 |
+184 |
Hover/Click |
|
Jan24 |
230330 |
705.00 |
714.25 |
703.00 |
711.75 |
-3.00 |
702 |
15,017 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
227,704 |
565,220 |
-372 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230330 |
72.89 |
74.61 |
72.63 |
74.37 |
+1.40 |
41,210 |
72,345 |
-1,107 |
Hover/Click |
|
Jun23 |
230330 |
73.03 |
74.71 |
72.78 |
74.49 |
+1.37 |
68,073 |
80,976 |
+2,641 |
Hover/Click |
|
Jul23 |
230330 |
73.08 |
74.61 |
72.72 |
74.41 |
+1.35 |
42,787 |
39,132 |
+1,601 |
Hover/Click |
|
Aug23 |
230330 |
72.60 |
74.33 |
72.60 |
74.13 |
+1.32 |
18,783 |
20,498 |
+359 |
Hover/Click |
|
Sep23 |
230330 |
72.24 |
73.89 |
72.24 |
73.73 |
+1.28 |
13,568 |
37,018 |
+154 |
Hover/Click |
|
Oct23 |
230330 |
72.72 |
73.43 |
72.33 |
73.27 |
+1.22 |
8,994 |
12,451 |
+947 |
Hover/Click |
|
Nov23 |
230330 |
72.48 |
72.95 |
72.48 |
72.83 |
+1.17 |
2,884 |
9,678 |
-48 |
Hover/Click |
|
Dec23 |
230330 |
71.15 |
72.53 |
71.05 |
72.41 |
+1.12 |
18,420 |
76,673 |
-2,490 |
Hover/Click |
|
Jan24 |
230330 |
71.88 |
72.00 |
71.68 |
72.00 |
+1.07 |
3,237 |
6,167 |
-41 |
Hover/Click |
|
Feb24 |
230330 |
71.61 |
71.61 |
71.61 |
71.61 |
+1.02 |
417 |
2,973 |
+78 |
Hover/Click |
|
Mar24 |
230330 |
71.25 |
71.25 |
71.25 |
71.25 |
+0.97 |
962 |
4,354 |
+189 |
Hover/Click |
|
Apr24 |
230330 |
70.92 |
70.92 |
70.92 |
70.92 |
+0.93 |
4 |
1,212 |
+4 |
Hover/Click |
|
May24 |
230330 |
70.62 |
70.62 |
70.62 |
70.62 |
+0.89 |
53 |
1,029 |
+21 |
Hover/Click |
|
Jun24 |
230330 |
69.37 |
70.33 |
69.28 |
70.33 |
+0.89 |
2,462 |
14,920 |
+496 |
Hover/Click |
|
Jul24 |
230330 |
70.01 |
70.01 |
70.01 |
70.01 |
+0.86 |
10 |
1,150 |
+0 |
Hover/Click |
|
Aug24 |
230330 |
69.70 |
69.70 |
69.70 |
69.70 |
+0.82 |
0 |
946 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
225,998 |
447,347 |
+3,157 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
102.305 |
102.460 |
101.750 |
101.820 |
-0.478 |
9,384 |
30,604 |
+319 |
Hover/Click |
|
Sep23 |
230330 |
101.860 |
101.860 |
101.580 |
101.580 |
-0.478 |
27 |
519 |
+1 |
Hover/Click |
|
Dec23 |
230330 |
101.410 |
101.410 |
101.410 |
101.410 |
-0.477 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,411 |
31,128 |
+320 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
67.05 |
67.38 |
66.81 |
67.28 |
+0.28 |
63,350 |
149,956 |
-1,620 |
Hover/Click |
|
Sep23 |
230330 |
67.19 |
67.58 |
67.05 |
67.50 |
+0.29 |
6 |
433 |
+2 |
Hover/Click |
|
Dec23 |
230330 |
67.68 |
67.74 |
67.23 |
67.68 |
+0.30 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,602 |
151,238 |
-1,602 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
123.35 |
124.14 |
123.14 |
124.13 |
+0.78 |
63,983 |
188,353 |
+2,755 |
Hover/Click |
|
Sep23 |
230330 |
123.34 |
124.25 |
123.27 |
124.25 |
+0.79 |
22 |
746 |
+4 |
Hover/Click |
|
Dec23 |
230330 |
124.32 |
124.32 |
123.30 |
124.32 |
+0.84 |
1 |
8,364 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
64,105 |
199,868 |
+2,760 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
73.85 |
74.09 |
73.73 |
74.07 |
+0.26 |
67,016 |
172,311 |
-1,612 |
Hover/Click |
|
Sep23 |
230330 |
73.81 |
74.18 |
73.81 |
74.17 |
+0.26 |
63 |
2,285 |
-6 |
Hover/Click |
|
Dec23 |
230330 |
74.19 |
74.26 |
73.96 |
74.26 |
+0.27 |
36 |
1,068 |
+1 |
Hover/Click |
|
Mar24 |
230330 |
74.13 |
74.35 |
74.05 |
74.35 |
+0.28 |
0 |
129 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,191 |
176,559 |
-1,629 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
76.19 |
76.52 |
76.08 |
76.38 |
+0.08 |
133,900 |
161,388 |
-854 |
Hover/Click |
|
Sep23 |
230330 |
77.29 |
77.49 |
77.12 |
77.39 |
+0.08 |
47 |
1,788 |
+1 |
Hover/Click |
|
Dec23 |
230330 |
78.39 |
78.46 |
78.11 |
78.40 |
+0.11 |
0 |
173 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,131 |
169,473 |
-958 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
109.81 |
110.52 |
109.63 |
110.36 |
+0.56 |
22,688 |
34,446 |
+52 |
Hover/Click |
|
Sep23 |
230330 |
111.35 |
111.44 |
110.66 |
111.35 |
+0.58 |
0 |
366 |
+0 |
Hover/Click |
|
Dec23 |
230330 |
112.12 |
112.22 |
111.48 |
112.22 |
+0.61 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,688 |
34,856 |
+52 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
108.94 |
109.76 |
108.73 |
109.55 |
+0.58 |
141,552 |
720,230 |
+208 |
Hover/Click |
|
Sep23 |
230330 |
109.34 |
110.24 |
109.23 |
110.02 |
+0.58 |
288 |
5,726 |
-48 |
Hover/Click |
|
Dec23 |
230330 |
109.75 |
110.58 |
109.62 |
110.39 |
+0.56 |
6 |
1,726 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
142,080 |
732,506 |
+200 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
544.13 |
546.00 |
542.38 |
545.63 |
+2.00 |
32,697 |
232,983 |
+1,741 |
Hover/Click |
|
Sep23 |
230330 |
535.75 |
535.75 |
535.75 |
535.75 |
+2.25 |
2 |
640 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
32,702 |
233,669 |
+1,743 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230330 |
194.35 |
197.30 |
193.70 |
196.05 |
+2.10 |
8,977 |
28,902 |
-3,160 |
|
|
May23 |
230330 |
193.50 |
196.95 |
192.95 |
195.15 |
+2.00 |
4,604 |
12,034 |
+2,953 |
|
|
Jun23 |
230330 |
196.45 |
196.45 |
192.30 |
194.10 |
+2.05 |
172 |
1,726 |
+73 |
Hover/Click |
|
Jul23 |
230330 |
193.05 |
193.05 |
193.05 |
193.05 |
+2.10 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
13,753 |
42,663 |
-134 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230330 |
129~260 |
130~110 |
129~130 |
130~050 |
+0~110 |
232,730 |
1,201,650 |
-7,788 |
Hover/Click |
|
Sep23 |
230330 |
129~220 |
130~080 |
129~200 |
130~080 |
+0~100 |
1 |
49 |
+1 |
Hover/Click |
|
Dec23 |
230330 |
130~010 |
130~010 |
130~010 |
130~010 |
+0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
232,731 |
1,201,699 |
-7,787 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230330 |
114~150 |
114~235 |
114~070 |
114~185 |
+0~015 |
1,347,202 |
4,127,759 |
+5,126 |
Hover/Click |
|
Sep23 |
230330 |
115~055 |
115~125 |
114~300 |
115~080 |
+0~005 |
20 |
158 |
+2 |
Hover/Click |
|
Dec23 |
230330 |
116~030 |
116~030 |
116~030 |
116~030 |
+0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,347,222 |
4,127,917 |
+5,128 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230330 |
109~076 |
109~104 |
109~034 |
109~104 |
+0~026 |
0 |
30 |
+0 |
Hover/Click |
|
Jun23 |
230330 |
109~060 |
109~130 |
108~316 |
109~090 |
+0~012 |
949,978 |
4,378,869 |
+44,704 |
Hover/Click |
|
Sep23 |
230330 |
109~250 |
109~250 |
109~250 |
109~250 |
+0~012 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
949,978 |
4,378,900 |
+44,704 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230330 |
103~015 |
103~015 |
102~284 |
103~003 |
-0~002 |
800 |
75 |
-400 |
Hover/Click |
|
Jun23 |
230330 |
103~055 |
103~095 |
103~011 |
103~050 |
-0~020 |
368,657 |
2,356,204 |
+25,379 |
Hover/Click |
|
Sep23 |
230330 |
103~290 |
103~290 |
103~230 |
103~230 |
-0~041 |
1 |
39 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
369,458 |
2,356,318 |
+24,978 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
94.820 |
94.865 |
94.770 |
94.785 |
-0.045 |
39,858 |
590,075 |
-6,311 |
|
|
Sep23 |
230330 |
95.155 |
95.225 |
95.080 |
95.140 |
-0.040 |
13,839 |
602,577 |
-64 |
|
|
Dec23 |
230330 |
95.430 |
95.510 |
95.350 |
95.420 |
-0.035 |
12,741 |
570,375 |
-1,246 |
|
|
Mar24 |
230330 |
95.810 |
95.880 |
95.715 |
95.785 |
-0.035 |
12,459 |
386,068 |
-4,435 |
|
|
Jun24 |
230330 |
96.150 |
96.205 |
96.050 |
96.115 |
-0.035 |
4,322 |
404,939 |
+62 |
|
|
Sep24 |
230330 |
96.395 |
96.455 |
96.320 |
96.385 |
-0.025 |
2,934 |
360,749 |
-66 |
|
|
Dec24 |
230330 |
96.525 |
96.590 |
96.480 |
96.545 |
-0.010 |
5,048 |
548,090 |
-749 |
|
|
Mar25 |
230330 |
96.605 |
96.655 |
96.565 |
96.635 |
+0.010 |
11,767 |
214,142 |
-9,005 |
|
|
Jun25 |
230330 |
96.630 |
96.690 |
96.605 |
96.685 |
+0.025 |
1,244 |
164,075 |
+20 |
|
|
Sep25 |
230330 |
96.650 |
96.720 |
96.635 |
96.715 |
+0.035 |
889 |
142,030 |
-87 |
|
|
Dec25 |
230330 |
96.690 |
96.740 |
96.660 |
96.740 |
+0.045 |
2,365 |
125,854 |
-146 |
|
|
Mar26 |
230330 |
96.715 |
96.740 |
96.655 |
96.740 |
+0.050 |
825 |
83,599 |
+212 |
|
|
Jun26 |
230330 |
96.680 |
96.740 |
96.650 |
96.735 |
+0.050 |
545 |
71,550 |
+68 |
|
|
Sep26 |
230330 |
96.660 |
96.730 |
96.640 |
96.720 |
+0.050 |
170 |
91,386 |
+53 |
|
|
Dec26 |
230330 |
96.650 |
96.725 |
96.635 |
96.720 |
+0.050 |
263 |
60,308 |
-80 |
|
|
Mar27 |
230330 |
96.650 |
96.710 |
96.630 |
96.705 |
+0.050 |
148 |
46,434 |
-43 |
|
|
Jun27 |
230330 |
96.635 |
96.685 |
96.600 |
96.680 |
+0.045 |
157 |
32,780 |
-4 |
|
|
Sep27 |
230330 |
96.595 |
96.645 |
96.565 |
96.640 |
+0.045 |
235 |
23,832 |
-45 |
|
| Total Volume and Open Interest |
129,731 |
4,708,992 |
-20,513 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
254 |
443 |
-28 |
|
|
Jun23 |
230330 |
139~10 |
140~06 |
138~29 |
139~25 |
+0~19 |
174,710 |
1,415,848 |
-3,901 |
|
|
Sep23 |
230330 |
139~25 |
139~25 |
139~25 |
139~25 |
+0~19 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
174,710 |
1,415,850 |
-3,901 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230322 |
120~060 |
120~190 |
119~285 |
120~190 |
+0~135 |
228 |
340 |
-111 |
|
|
Jun23 |
230330 |
120~130 |
120~240 |
120~045 |
120~190 |
+0~040 |
274,213 |
1,558,453 |
-6,186 |
|
|
Sep23 |
230330 |
120~120 |
120~120 |
120~120 |
120~120 |
+0~040 |
|
|
|
|
| Total Volume and Open Interest |
274,213 |
1,558,453 |
-6,186 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230330 |
95.353 |
95.353 |
95.350 |
95.350 |
unch |
3,272 |
194,454 |
+662 |
|
|
Apr23 |
230330 |
95.195 |
95.195 |
95.185 |
95.185 |
-0.005 |
52,932 |
477,821 |
-2,200 |
|
|
May23 |
230330 |
95.085 |
95.090 |
95.055 |
95.065 |
-0.015 |
90,878 |
298,083 |
-2,705 |
|
|
Jun23 |
230330 |
95.090 |
95.120 |
95.050 |
95.075 |
-0.020 |
23,762 |
108,681 |
-2,023 |
|
|
Jul23 |
230330 |
95.125 |
95.170 |
95.075 |
95.105 |
-0.025 |
50,858 |
227,126 |
+2,862 |
|
|
Aug23 |
230330 |
95.250 |
95.300 |
95.165 |
95.205 |
-0.050 |
38,840 |
185,386 |
+4,980 |
|
| Total Volume and Open Interest |
314,604 |
1,779,647 |
+3,301 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
148.72 |
148.73 |
148.18 |
148.24 |
-0.49 |
750 |
13,950 |
-8 |
Hover/Click |
|
Sep23 |
230330 |
148.24 |
148.24 |
148.24 |
148.24 |
-0.49 |
|
|
|
Hover/Click |
|
Dec23 |
230330 |
148.14 |
148.14 |
148.14 |
148.14 |
-0.49 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
750 |
13,950 |
-8 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230330 |
139.98 |
142.18 |
138.76 |
139.76 |
-0.68 |
82,965 |
208,029 |
+3,705 |
|
|
Sep23 |
230330 |
138.50 |
139.30 |
138.50 |
139.30 |
-0.64 |
0 |
3 |
+0 |
|
|
Dec23 |
230330 |
138.76 |
138.76 |
138.76 |
138.76 |
-0.68 |
|
|
|
|
| Total Volume and Open Interest |
82,965 |
208,032 |
+3,705 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
135.63 |
136.77 |
134.76 |
135.22 |
-0.65 |
757,942 |
1,262,202 |
-14,140 |
Hover/Click |
|
Sep23 |
230330 |
135.80 |
135.80 |
134.10 |
134.42 |
-0.61 |
32 |
51 |
+29 |
Hover/Click |
|
Dec23 |
230330 |
134.02 |
134.02 |
134.02 |
134.02 |
-0.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
757,974 |
1,262,253 |
-14,111 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
117.94 |
118.64 |
117.28 |
117.58 |
-0.48 |
469,584 |
1,442,630 |
-10,245 |
Hover/Click |
|
Sep23 |
230330 |
116.89 |
116.89 |
116.89 |
116.89 |
-0.50 |
0 |
9 |
-1 |
Hover/Click |
|
Dec23 |
230330 |
118.65 |
118.65 |
118.65 |
118.65 |
-0.48 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
469,584 |
1,442,639 |
-10,246 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230330 |
105.82 |
106.10 |
105.51 |
105.65 |
-0.22 |
509,000 |
1,722,841 |
+18,186 |
|
|
Sep23 |
230330 |
105.69 |
105.69 |
105.69 |
105.69 |
-0.22 |
0 |
2 |
+0 |
|
|
Dec23 |
230330 |
105.65 |
105.65 |
105.65 |
105.65 |
-0.22 |
|
|
|
|
| Total Volume and Open Interest |
509,000 |
1,722,843 |
+18,186 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
|
Jun23 |
230330 |
96.580 |
96.580 |
96.580 |
96.580 |
-0.050 |
5 |
70 |
+0 |
|
|
Sep23 |
230330 |
96.390 |
96.390 |
96.390 |
96.390 |
-0.110 |
0 |
129 |
+0 |
|
| Total Volume and Open Interest |
5 |
491 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
104~08 |
104~15 |
103~04 |
103~12 |
-0~18 |
171,381 |
379,270 |
-2,820 |
Hover/Click |
|
Sep23 |
230330 |
102~20 |
102~20 |
102~20 |
102~20 |
-0~20 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
171,406 |
382,177 |
-3,384 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
96.605 |
96.685 |
96.545 |
96.570 |
-0.060 |
121,633 |
526,391 |
-2,030 |
|
|
Sep23 |
230330 |
96.455 |
96.585 |
96.345 |
96.385 |
-0.115 |
117,400 |
513,061 |
-1,512 |
|
|
Dec23 |
230330 |
96.530 |
96.710 |
96.410 |
96.460 |
-0.135 |
104,050 |
322,992 |
-8,463 |
|
| Total Volume and Open Interest |
833,410 |
3,251,804 |
-12,666 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
96.40 |
96.41 |
96.33 |
96.35 |
-0.06 |
31,144 |
201,821 |
-1,950 |
|
|
Sep23 |
230330 |
96.48 |
96.48 |
96.39 |
96.41 |
-0.07 |
19,440 |
136,354 |
-1,191 |
|
|
Dec23 |
230330 |
96.53 |
96.54 |
96.42 |
96.44 |
-0.10 |
10,399 |
152,522 |
+335 |
|
|
Mar24 |
230330 |
96.57 |
96.61 |
96.48 |
96.49 |
-0.09 |
7,206 |
105,181 |
+304 |
|
|
Jun24 |
230330 |
96.62 |
96.65 |
96.52 |
96.54 |
-0.09 |
7,384 |
103,524 |
+1,066 |
|
|
Sep24 |
230330 |
96.65 |
96.70 |
96.57 |
96.58 |
-0.08 |
3,607 |
76,827 |
-298 |
|
|
Dec24 |
230330 |
96.68 |
96.72 |
96.60 |
96.62 |
-0.07 |
2,208 |
51,039 |
-434 |
|
|
Mar25 |
230330 |
96.71 |
96.76 |
96.64 |
96.65 |
-0.07 |
1,897 |
25,922 |
+256 |
|
|
Jun25 |
230330 |
96.68 |
96.68 |
96.68 |
96.68 |
-0.05 |
1 |
1,462 |
+1 |
|
|
Sep25 |
230330 |
96.68 |
96.68 |
96.68 |
96.68 |
-0.05 |
0 |
441 |
+0 |
|
| Total Volume and Open Interest |
83,286 |
855,443 |
-1,911 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
96.71 |
96.74 |
96.64 |
96.65 |
-0.07 |
116,197 |
1,001,475 |
+6,006 |
|
|
Sep23 |
230330 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
116,197 |
1,001,475 |
+6,006 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
97.12 |
97.17 |
97.03 |
97.05 |
-0.08 |
206,188 |
770,175 |
+18,139 |
|
|
Sep23 |
230330 |
97.05 |
97.05 |
97.05 |
97.05 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
206,188 |
770,175 |
+18,139 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230330 |
1965.9 |
1984.4 |
1954.9 |
1980.3 |
+13.4 |
183,582 |
51,240 |
-26,357 |
Hover/Click |
|
Jun23 |
230330 |
1982.7 |
2002.4 |
1971.6 |
1997.7 |
+13.2 |
121,735 |
370,936 |
+22,072 |
Hover/Click |
|
Aug23 |
230330 |
1999.7 |
2020.1 |
1989.6 |
2015.6 |
+13.5 |
2,904 |
24,462 |
+706 |
Hover/Click |
|
Oct23 |
230330 |
2010.0 |
2036.4 |
2007.0 |
2033.6 |
+14.4 |
540 |
8,328 |
-167 |
Hover/Click |
|
Dec23 |
230330 |
2033.4 |
2055.2 |
2023.8 |
2051.8 |
+16.2 |
1,045 |
18,584 |
-2 |
Hover/Click |
|
Feb24 |
230330 |
2054.8 |
2072.0 |
2049.4 |
2067.9 |
+16.6 |
68 |
1,965 |
-9 |
Hover/Click |
|
Apr24 |
230330 |
2088.2 |
2088.6 |
2083.1 |
2083.1 |
+16.7 |
13 |
644 |
-4 |
Hover/Click |
|
Jun24 |
230330 |
2102.2 |
2102.2 |
2098.2 |
2098.2 |
+16.7 |
0 |
588 |
+0 |
Hover/Click |
|
Aug24 |
230330 |
2111.1 |
2111.1 |
2111.1 |
2111.1 |
+16.8 |
1 |
38 |
-1 |
Hover/Click |
|
Oct24 |
230330 |
2109.2 |
2123.5 |
2109.2 |
2123.5 |
+16.8 |
0 |
34 |
+0 |
Hover/Click |
|
Dec24 |
230330 |
2112.0 |
2136.6 |
2112.0 |
2136.6 |
+17.1 |
6 |
446 |
+0 |
Hover/Click |
|
Feb25 |
230330 |
2152.7 |
2152.7 |
2152.7 |
2152.7 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230330 |
2344.0 |
2410.0 |
2337.0 |
2398.9 |
+52.3 |
42,175 |
89,950 |
-1,509 |
Hover/Click |
|
Jul23 |
230330 |
2363.0 |
2427.0 |
2356.0 |
2418.2 |
+52.4 |
2,741 |
16,818 |
+1,106 |
Hover/Click |
|
Sep23 |
230330 |
2380.0 |
2442.5 |
2380.0 |
2437.9 |
+53.6 |
803 |
5,737 |
-52 |
Hover/Click |
|
Dec23 |
230330 |
2406.5 |
2471.0 |
2406.0 |
2466.9 |
+58.3 |
391 |
3,764 |
+27 |
Hover/Click |
|
Mar24 |
230330 |
2450.0 |
2494.5 |
2450.0 |
2488.5 |
+61.6 |
12 |
459 |
+0 |
Hover/Click |
|
May24 |
230330 |
2502.1 |
2502.1 |
2426.0 |
2502.1 |
+63.8 |
0 |
140 |
+0 |
Hover/Click |
|
Jul24 |
230330 |
2514.2 |
2514.2 |
2514.2 |
2514.2 |
+66.9 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,222 |
117,395 |
-447 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230330 |
967.5 |
987.7 |
962.0 |
985.2 |
+19.7 |
8,218 |
3,655 |
-2,517 |
Hover/Click |
|
Jul23 |
230330 |
977.7 |
999.0 |
972.1 |
996.9 |
+19.5 |
14,285 |
51,299 |
+2,214 |
Hover/Click |
|
Oct23 |
230330 |
979.5 |
1003.9 |
976.6 |
1002.4 |
+20.8 |
354 |
1,970 |
+177 |
Hover/Click |
|
Jan24 |
230330 |
982.0 |
1010.6 |
982.0 |
1006.8 |
+21.2 |
5 |
303 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
22,863 |
57,244 |
-121 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
1428.00 |
1497.50 |
1423.00 |
1463.60 |
+26.50 |
1,075 |
11,201 |
+50 |
Hover/Click |
|
Sep23 |
230330 |
1460.00 |
1488.50 |
1460.00 |
1474.20 |
+26.30 |
13 |
300 |
+7 |
Hover/Click |
|
Dec23 |
230330 |
1489.50 |
1489.50 |
1489.50 |
1489.50 |
+26.30 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,090 |
11,514 |
+57 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230330 |
408.15 |
413.45 |
405.85 |
409.15 |
+0.50 |
77,246 |
112,804 |
-90 |
Hover/Click |
|
Jul23 |
230330 |
408.60 |
414.00 |
406.60 |
409.95 |
+0.65 |
24,695 |
51,272 |
+3,926 |
Hover/Click |
|
Sep23 |
230330 |
408.85 |
414.30 |
407.00 |
410.40 |
+0.70 |
4,209 |
16,920 |
+624 |
Hover/Click |
|
Dec23 |
230330 |
410.35 |
413.20 |
408.20 |
410.65 |
+0.80 |
2,084 |
15,207 |
+152 |
Hover/Click |
|
Mar24 |
230330 |
410.90 |
412.45 |
410.55 |
410.55 |
+0.90 |
124 |
3,842 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
109,803 |
211,889 |
+4,352 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230330 |
32894 |
33123 |
32863 |
33044 |
+141 |
120,167 |
76,084 |
-2,047 |
Hover/Click |
|
Sep23 |
230330 |
33109 |
33336 |
33106 |
33285 |
+152 |
67 |
261 |
+6 |
Hover/Click |
|
Dec23 |
230330 |
33411 |
33467 |
33411 |
33411 |
+155 |
2 |
4 |
+0 |
Hover/Click |
|
Mar24 |
230330 |
33603 |
33603 |
33603 |
33603 |
+156 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
120,236 |
76,349 |
-2,041 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
4058.00 |
4087.75 |
4052.50 |
4080.00 |
+22.50 |
1,224,495 |
2,130,760 |
-10,504 |
Hover/Click |
|
Sep23 |
230330 |
4087.00 |
4122.75 |
4087.00 |
4115.00 |
+22.75 |
744 |
6,851 |
+363 |
Hover/Click |
|
Dec23 |
230330 |
4120.50 |
4153.00 |
4118.50 |
4148.50 |
+22.75 |
13 |
2,429 |
+2 |
Hover/Click |
|
Mar24 |
230330 |
4185.00 |
4185.00 |
4183.00 |
4183.00 |
+24.00 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,225,252 |
2,142,232 |
-10,139 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
12962.50 |
13111.75 |
12931.50 |
13082.00 |
+117.00 |
537,965 |
218,259 |
-1,595 |
Hover/Click |
|
Sep23 |
230330 |
13100.50 |
13250.00 |
13070.50 |
13220.25 |
+119.25 |
317 |
1,498 |
+126 |
Hover/Click |
|
Dec23 |
230330 |
13300.00 |
13353.50 |
13221.50 |
13353.50 |
+121.75 |
2 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
538,284 |
220,074 |
-1,469 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230330 |
2477.10 |
2506.50 |
2474.40 |
2485.20 |
+6.90 |
9,088 |
40,683 |
-527 |
Hover/Click |
|
Sep23 |
230330 |
2502.90 |
2505.50 |
2502.90 |
2502.90 |
+6.70 |
|
|
|
Hover/Click |
|
Dec23 |
230330 |
2521.30 |
2521.30 |
2521.30 |
2521.30 |
+6.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,088 |
40,683 |
-527 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230322 |
21.60 |
22.10 |
20.68 |
20.68 |
-0.91 |
58,264 |
40,117 |
-10,060 |
|
|
Apr23 |
230330 |
20.95 |
21.70 |
20.60 |
20.83 |
-0.10 |
69,718 |
120,841 |
-2,699 |
|
|
May23 |
230330 |
22.09 |
22.77 |
21.85 |
22.16 |
+0.01 |
33,332 |
80,576 |
+4,235 |
|
|
Jun23 |
230330 |
22.94 |
23.49 |
22.72 |
23.00 |
+0.02 |
14,606 |
46,004 |
+948 |
|
| Total Volume and Open Interest |
129,286 |
315,826 |
+4,119 |
|
| S & P 600(CME) |
|
Mar23 |
230317 |
1156.25 |
1156.25 |
1156.25 |
1156.25 |
-10.05 |
|
|
|
|
|
Jun23 |
230330 |
1166.60 |
1166.60 |
1166.60 |
1166.60 |
-1.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230330 |
1783.20 |
1802.40 |
1773.30 |
1780.10 |
-4.20 |
136,954 |
476,427 |
-499 |
Hover/Click |
|
Sep23 |
230330 |
1812.50 |
1816.20 |
1789.10 |
1795.20 |
-3.90 |
16 |
2,413 |
+13 |
Hover/Click |
|
Dec23 |
230330 |
1812.30 |
1826.90 |
1806.30 |
1812.30 |
-3.90 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
136,970 |
478,841 |
-486 |
|
| Nikkei 225(CME) |
|
Jun23 |
230330 |
27885 |
28040 |
27690 |
28000 |
+140 |
1,928 |
10,226 |
+43 |
|
|
Sep23 |
230330 |
27920 |
27960 |
27815 |
27920 |
+20 |
|
|
|
|
| Total Volume and Open Interest |
1,928 |
10,226 |
+43 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
27580 |
27870 |
27575 |
27780 |
+205 |
33,408 |
101,592 |
-426 |
|
|
Sep23 |
230330 |
27730 |
27730 |
27730 |
27730 |
+205 |
0 |
360 |
+0 |
|
|
Dec23 |
230330 |
27425 |
27425 |
27425 |
27425 |
+110 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
33,408 |
118,167 |
-426 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230330 |
27600 |
27870 |
27590 |
27800 |
+210 |
713,952 |
387,153 |
-5,825 |
|
|
Sep23 |
230330 |
27530 |
27810 |
27530 |
27730 |
+200 |
10,758 |
10,746 |
+262 |
|
|
Dec23 |
230330 |
27310 |
27575 |
27295 |
27520 |
+210 |
1,007 |
3,328 |
-53 |
|
| Total Volume and Open Interest |
751,671 |
533,864 |
-5,471 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230330 |
27600 |
27870 |
27590 |
27800 |
+210 |
42,361 |
214,764 |
-1,101 |
|
|
Sep23 |
230330 |
27550 |
27800 |
27520 |
27730 |
+200 |
281 |
10,676 |
+3 |
|
|
Dec23 |
230330 |
27450 |
27520 |
27310 |
27520 |
+210 |
4 |
31,426 |
-2 |
|
| Total Volume and Open Interest |
42,656 |
290,433 |
-1,097 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230330 |
27820 |
27975 |
27625 |
27940 |
+135 |
15,661 |
33,421 |
-611 |
|
|
Sep23 |
230330 |
27600 |
27900 |
27595 |
27880 |
+130 |
0 |
36 |
+0 |
|
|
Dec23 |
230330 |
27675 |
27675 |
27675 |
27675 |
+130 |
|
|
|
|
| Total Volume and Open Interest |
15,661 |
33,497 |
-611 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
|
Jun23 |
230330 |
27940 |
27940 |
27940 |
27940 |
+130 |
|
|
|
|
|
Sep23 |
230330 |
27880 |
27880 |
27880 |
27880 |
+130 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230330 |
7234.0 |
7305.0 |
7230.5 |
7275.5 |
+75.0 |
47,316 |
212,563 |
-6,915 |
|
|
May23 |
230330 |
7202.0 |
7202.0 |
7202.0 |
7202.0 |
+75.5 |
|
|
|
|
|
Jun23 |
230330 |
7147.0 |
7158.5 |
7139.5 |
7153.5 |
+75.0 |
2 |
1,524 |
-5 |
|
|
Sep23 |
230330 |
7199.0 |
7199.0 |
7199.0 |
7199.0 |
+77.0 |
|
|
|
|
|
Dec23 |
230330 |
7236.5 |
7236.5 |
7236.5 |
7236.5 |
+79.0 |
|
|
|
|
|
Mar24 |
230330 |
7285.0 |
7285.0 |
7285.0 |
7285.0 |
+79.5 |
|
|
|
|
| Total Volume and Open Interest |
47,318 |
214,088 |
-6,920 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230330 |
20212 |
20331 |
20043 |
20173 |
-52 |
156,024 |
52,611 |
-40,369 |
|
|
Apr23 |
230330 |
20309 |
20391 |
20052 |
20350 |
+62 |
65,048 |
75,323 |
+35,078 |
|
|
May23 |
230330 |
20116 |
20316 |
20116 |
20316 |
+29 |
300 |
915 |
+300 |
|
| Total Volume and Open Interest |
223,215 |
148,505 |
-4,757 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
15485.0 |
15695.0 |
15485.0 |
15686.0 |
+221.0 |
50,892 |
71,658 |
-3,812 |
|
|
Sep23 |
230330 |
15651.0 |
15812.0 |
15651.0 |
15812.0 |
+228.0 |
13 |
144 |
+5 |
|
|
Dec23 |
230330 |
15968.0 |
15968.0 |
15968.0 |
15968.0 |
+239.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
50,905 |
71,803 |
-3,807 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
68,081 |
13,317 |
-2,060 |
|
|
Jun23 |
230330 |
15492.0 |
15692.0 |
15492.0 |
15686.0 |
+221.0 |
31,509 |
12,518 |
-241 |
|
|
Sep23 |
230330 |
15650.0 |
15813.0 |
15650.0 |
15812.0 |
+228.0 |
44 |
32 |
+8 |
|
| Total Volume and Open Interest |
31,553 |
12,550 |
-233 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
2,562,441 |
2,140,740 |
-1,250,407 |
|
|
Jun23 |
230330 |
4178 |
4239 |
4175 |
4232 |
+62 |
594,722 |
3,596,603 |
-5,734 |
|
|
Sep23 |
230330 |
4210 |
4256 |
4210 |
4256 |
+64 |
48 |
7,076 |
-2 |
|
| Total Volume and Open Interest |
594,771 |
3,645,893 |
-5,737 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230330 |
10874 |
10943 |
10874 |
10929 |
+85 |
26,385 |
142,526 |
-281 |
|
|
Sep23 |
230330 |
10966 |
10966 |
10966 |
10966 |
+85 |
1 |
95 |
+1 |
|
|
Dec23 |
230330 |
11011 |
11011 |
11011 |
11011 |
+92 |
0 |
344 |
+0 |
|
| Total Volume and Open Interest |
26,386 |
142,965 |
-280 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230330 |
7557.50 |
7639.50 |
7557.50 |
7624.00 |
+71.50 |
66,159 |
603,494 |
+4,654 |
|
|
Sep23 |
230330 |
7626.00 |
7626.00 |
7626.00 |
7626.00 |
+71.50 |
31 |
595 |
+0 |
|
|
Dec23 |
230330 |
7663.00 |
7663.00 |
7663.00 |
7663.00 |
+71.50 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
66,190 |
604,097 |
+4,654 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230330 |
7077.0 |
7148.0 |
7075.0 |
7140.0 |
+69.0 |
38,342 |
248,059 |
+331 |
|
|
Sep23 |
230330 |
7087.0 |
7087.0 |
7087.0 |
7087.0 |
+70.0 |
3 |
6 |
+3 |
|
|
Dec23 |
230330 |
7068.0 |
7068.0 |
7068.0 |
7068.0 |
+70.0 |
|
|
|
|
| Total Volume and Open Interest |
38,372 |
248,498 |
+324 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230330 |
26410.00 |
26640.00 |
26365.00 |
26540.00 |
+269.00 |
13,693 |
84,400 |
+891 |
|
|
Sep23 |
230330 |
26480.00 |
26620.00 |
26450.00 |
26595.00 |
+267.00 |
43 |
196 |
+8 |
|
|
Dec23 |
230330 |
26625.00 |
26625.00 |
26625.00 |
26625.00 |
+270.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
13,736 |
84,599 |
+899 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230330 |
319.45 |
321.35 |
318.20 |
319.90 |
+2.00 |
212,843 |
308,130 |
-3,102 |
|
|
Sep23 |
230330 |
320.70 |
322.65 |
319.80 |
321.45 |
+2.20 |
192 |
19,686 |
-11 |
|
|
Dec23 |
230330 |
323.20 |
323.20 |
323.20 |
323.20 |
+3.30 |
8 |
28,238 |
+1 |
|
| Total Volume and Open Interest |
213,043 |
373,242 |
-2,012 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230330 |
563.40 |
566.80 |
562.70 |
566.55 |
+3.15 |
3 |
556 |
-2 |
|
|
May23 |
230330 |
564.05 |
564.05 |
564.05 |
564.05 |
+3.15 |
|
|
|
|
|
Jun23 |
230330 |
566.55 |
566.55 |
566.55 |
566.55 |
+8.15 |
|
|
|
|
| Total Volume and Open Interest |
3 |
556 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
